Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

2.550 -0.050 (-1.92%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.320 4.431 4.210 4.310 31,400 -0.05(-1.15%)
Apr 29, 2021 4.400 4.459 4.310 4.360 32,547 -0.01(-0.23%)
Apr 28, 2021 4.390 4.432 4.310 4.370 38,418 -0.06(-1.35%)
Apr 27, 2021 4.500 4.614 4.430 4.430 68,565 -0.07(-1.56%)
Apr 26, 2021 4.420 4.620 4.396 4.500 43,741 +0.04(+0.90%)
Apr 23, 2021 4.390 4.500 4.390 4.460 49,400 +0.04(+0.90%)
Apr 22, 2021 4.390 4.490 4.370 4.420 52,292 +0.01(+0.23%)
Apr 21, 2021 4.240 4.480 4.240 4.410 97,328 +0.17(+4.01%)
Apr 20, 2021 4.310 4.370 4.240 4.240 55,884 -0.13(-2.97%)
Apr 19, 2021 4.260 4.510 4.260 4.370 122,437 +0.00(+0.00%)
Apr 16, 2021 4.900 4.900 4.340 4.370 487,900 -0.17(-3.74%)
Apr 15, 2021 4.950 4.950 4.530 4.540 93,595 -0.04(-0.87%)
Apr 14, 2021 4.600 4.650 4.510 4.580 72,842 +0.00(+0.00%)
Apr 13, 2021 4.670 4.670 4.580 4.580 77,150 -0.13(-2.76%)
Apr 12, 2021 4.650 4.710 4.530 4.710 51,545 +0.03(+0.64%)
Apr 09, 2021 4.800 4.800 4.649 4.680 22,300 -0.12(-2.50%)
Apr 08, 2021 4.680 4.800 4.509 4.800 77,438 +0.19(+4.12%)
Apr 07, 2021 4.660 4.690 4.500 4.610 54,180 -0.01(-0.22%)
Apr 06, 2021 4.510 4.670 4.460 4.620 49,807 +0.11(+2.44%)
Apr 05, 2021 4.590 4.640 4.479 4.510 98,069 -0.07(-1.53%)
Apr 01, 2021 4.600 4.650 4.460 4.580 52,300 +0.04(+0.88%)
Mar 31, 2021 4.430 4.590 4.410 4.540 75,762 +0.07(+1.57%)
Mar 30, 2021 4.340 4.520 4.260 4.470 93,184 +0.17(+3.95%)
Mar 29, 2021 4.460 4.550 4.260 4.300 120,441 -0.14(-3.15%)
Mar 26, 2021 4.500 4.510 4.360 4.440 82,200 +0.00(+0.00%)
Mar 25, 2021 4.370 4.580 4.310 4.440 104,917 +0.06(+1.37%)
Mar 24, 2021 4.520 4.650 4.380 4.380 122,254 -0.08(-1.79%)
Mar 23, 2021 4.560 4.570 4.360 4.460 192,645 -0.14(-3.04%)
Mar 22, 2021 4.750 4.810 4.525 4.600 220,588 -0.14(-2.95%)
Mar 19, 2021 4.870 4.930 4.700 4.740 311,700 -0.13(-2.67%)
Mar 18, 2021 5.000 5.230 4.800 4.870 1,008,047 -0.22(-4.32%)
Mar 17, 2021 6.040 7.000 4.900 5.090 36,217,736 +0.21(+4.30%)
Mar 16, 2021 4.950 4.980 4.849 4.880 34,625 -0.01(-0.20%)
Mar 15, 2021 4.860 4.979 4.860 4.890 32,358 +0.04(+0.82%)
Mar 12, 2021 4.920 4.940 4.790 4.850 38,400 -0.02(-0.41%)
Mar 11, 2021 4.870 4.933 4.810 4.870 37,765 +0.05(+1.04%)
Mar 10, 2021 4.690 4.850 4.690 4.820 55,794 +0.06(+1.26%)
Mar 09, 2021 4.740 4.850 4.660 4.760 36,553 +0.05(+1.06%)
Mar 08, 2021 4.390 4.710 4.390 4.710 51,182 +0.31(+7.05%)
Mar 05, 2021 4.400 4.470 4.310 4.400 120,600 +0.09(+2.09%)
Mar 04, 2021 4.500 4.740 4.110 4.310 126,408 -0.32(-6.91%)
Mar 03, 2021 4.700 4.800 4.610 4.630 38,855 -0.02(-0.43%)
Mar 02, 2021 4.760 4.860 4.582 4.650 69,722 -0.10(-2.11%)
Mar 01, 2021 4.610 4.839 4.610 4.750 41,086 +0.15(+3.26%)
Feb 26, 2021 4.780 4.790 4.600 4.600 69,900 -0.10(-2.13%)
Feb 25, 2021 4.760 4.860 4.630 4.700 76,481 -0.03(-0.63%)
Feb 24, 2021 4.677 4.950 4.677 4.730 46,726 +0.00(+0.00%)
Feb 23, 2021 5.000 5.000 4.510 4.730 190,149 -0.25(-5.02%)
Feb 22, 2021 4.940 5.092 4.940 4.980 55,274 -0.09(-1.78%)
Feb 19, 2021 4.900 5.100 4.880 5.070 96,800 +0.12(+2.42%)
Feb 18, 2021 4.810 5.680 4.680 4.950 666,740 +0.11(+2.27%)
Feb 17, 2021 5.040 5.090 4.800 4.840 48,956 -0.20(-3.97%)
Feb 16, 2021 5.070 5.070 4.820 5.040 65,661 -0.02(-0.40%)
Feb 12, 2021 4.900 5.130 4.890 5.060 108,700 +0.05(+1.00%)
Feb 11, 2021 5.010 5.140 4.920 5.010 100,855 -0.05(-0.99%)
Feb 10, 2021 4.980 5.120 4.630 5.060 161,315 +0.08(+1.61%)
Feb 09, 2021 4.610 5.360 4.610 4.980 325,091 +0.30(+6.41%)
Feb 08, 2021 4.890 4.920 4.670 4.680 146,529 -0.21(-4.29%)
Feb 05, 2021 4.840 4.900 4.560 4.890 167,000 +0.12(+2.52%)
Feb 04, 2021 4.250 4.990 4.200 4.770 651,973 +0.65(+15.78%)
Feb 03, 2021 3.890 4.120 3.890 4.120 35,768 +0.24(+6.19%)
Feb 02, 2021 3.930 3.980 3.870 3.880 24,958 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.